Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
John B Sanfilippo
(NQ:
JBSS
)
94.49
-1.03 (-1.08%)
Streaming Delayed Price
Updated: 1:59 PM EDT, Sep 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2012
6.826
6.924
6.782
6.782
53,666
-0.04(-0.64%)
Mar 29, 2012
6.782
6.826
6.766
6.826
47,257
+0.05(+0.80%)
Mar 28, 2012
6.728
6.793
6.695
6.771
36,375
+0.05(+0.73%)
Mar 27, 2012
6.559
6.728
6.559
6.722
80,106
+0.16(+2.40%)
Mar 26, 2012
6.516
6.565
6.336
6.565
24,292
+0.05(+0.75%)
Mar 23, 2012
6.467
6.532
6.418
6.516
109,550
+0.01(+0.17%)
Mar 22, 2012
6.429
6.505
6.363
6.505
21,955
+0.01(+0.17%)
Mar 21, 2012
6.369
6.505
6.363
6.494
73,626
+0.10(+1.62%)
Mar 20, 2012
6.200
6.391
6.124
6.391
33,115
+0.17(+2.80%)
Mar 19, 2012
6.336
6.412
6.146
6.217
50,356
-0.05(-0.78%)
Mar 16, 2012
6.363
6.363
6.249
6.265
14,714
-0.17(-2.66%)
Mar 15, 2012
6.423
6.472
6.401
6.437
20,596
-0.00(-0.04%)
Mar 14, 2012
6.434
6.510
6.434
6.439
34,963
+0.04(+0.58%)
Mar 13, 2012
6.363
6.472
6.309
6.402
35,452
+0.08(+1.21%)
Mar 12, 2012
6.129
6.370
6.097
6.325
42,656
+0.22(+3.56%)
Mar 09, 2012
6.119
6.119
6.042
6.108
17,522
-0.01(-0.18%)
Mar 08, 2012
6.091
6.146
6.032
6.119
21,914
+0.05(+0.90%)
Mar 07, 2012
5.830
6.064
5.760
6.064
25,411
+0.24(+4.21%)
Mar 06, 2012
5.792
5.847
5.711
5.819
75,917
+0.00(+0.00%)
Mar 05, 2012
5.858
5.955
5.793
5.819
66,956
-0.02(-0.37%)
Mar 02, 2012
5.836
5.917
5.781
5.841
91,950
+0.02(+0.37%)
Mar 01, 2012
5.803
5.847
5.646
5.819
26,417
+0.00(+0.00%)
Feb 29, 2012
5.700
5.819
5.700
5.819
17,879
+0.00(+0.00%)
Feb 28, 2012
5.754
5.847
5.656
5.819
30,819
+0.01(+0.19%)
Feb 27, 2012
5.776
5.841
5.651
5.809
43,267
-0.01(-0.19%)
Feb 24, 2012
5.847
5.847
5.663
5.819
48,742
-0.04(-0.65%)
Feb 23, 2012
5.841
5.945
5.819
5.858
31,244
+0.02(+0.28%)
Feb 22, 2012
5.841
5.896
5.819
5.841
44,315
+0.03(+0.55%)
Feb 21, 2012
5.983
6.080
5.803
5.809
99,800
-0.17(-2.90%)
Feb 17, 2012
5.983
5.983
5.819
5.983
34,447
+0.03(+0.46%)
Feb 16, 2012
5.868
5.955
5.868
5.955
17,682
+0.06(+1.01%)
Feb 15, 2012
5.966
5.966
5.874
5.896
6,051
-0.03(-0.55%)
Feb 14, 2012
5.819
5.966
5.635
5.928
38,973
+0.17(+2.93%)
Feb 13, 2012
5.569
5.868
5.569
5.760
115,691
+0.24(+4.34%)
Feb 10, 2012
5.575
5.575
5.498
5.520
24,716
-0.05(-0.88%)
Feb 09, 2012
5.564
5.575
5.477
5.569
39,071
+0.05(+0.89%)
Feb 08, 2012
5.471
5.536
5.412
5.520
21,116
+0.10(+1.81%)
Feb 07, 2012
5.425
5.618
5.412
5.422
51,239
+0.02(+0.30%)
Feb 06, 2012
5.504
5.602
5.357
5.406
72,071
-0.13(-2.26%)
Feb 03, 2012
5.548
5.548
5.292
5.531
39,792
-0.07(-1.26%)
Feb 02, 2012
5.743
5.983
5.333
5.602
183,219
+0.19(+3.52%)
Feb 01, 2012
5.374
5.520
5.368
5.412
26,487
-0.03(-0.50%)
Jan 31, 2012
5.401
5.439
5.319
5.439
8,551
+0.11(+2.04%)
Jan 30, 2012
5.330
5.330
5.205
5.330
8,099
-0.05(-1.01%)
Jan 27, 2012
5.455
5.471
5.325
5.384
9,171
-0.06(-1.10%)
Jan 26, 2012
5.493
5.575
5.444
5.444
30,174
+0.01(+0.10%)
Jan 25, 2012
5.210
5.531
5.210
5.439
56,238
+0.23(+4.34%)
Jan 24, 2012
5.015
5.248
4.917
5.213
29,602
+0.23(+4.51%)
Jan 23, 2012
4.917
5.090
4.917
4.987
14,630
+0.03(+0.52%)
Jan 20, 2012
4.846
4.976
4.846
4.962
12,705
+0.06(+1.16%)
Jan 19, 2012
4.781
4.906
4.764
4.905
31,727
+0.14(+2.95%)
Jan 18, 2012
4.634
4.943
4.492
4.764
18,281
-0.08(-1.68%)
Jan 17, 2012
4.786
5.025
4.759
4.846
52,055
+0.11(+2.30%)
Jan 13, 2012
4.607
4.743
4.601
4.737
20,594
+0.11(+2.35%)
Jan 12, 2012
4.547
4.660
4.487
4.628
31,413
+0.10(+2.16%)
Jan 11, 2012
4.422
4.601
4.324
4.530
22,339
+0.01(+0.24%)
Jan 10, 2012
4.161
4.520
4.133
4.520
30,898
+0.41(+10.07%)
Jan 09, 2012
4.101
4.161
4.025
4.106
24,961
+0.02(+0.53%)
Jan 06, 2012
4.123
4.198
3.976
4.085
45,587
-0.08(-1.96%)
Jan 05, 2012
3.970
4.172
3.938
4.166
52,493
+0.18(+4.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.